時価総額

2018/05/09～2018/09/28

株価＆時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
09/281,6711,7491,6711,721+3.05%19,600119億9055万-3.69%22.72.5
09/271,7321,7471,6671,670-5.06%18,300116億3522万-6.6%22.032.42
09/261,7301,7771,7101,759+1.27%26,900122億5530万-1.73%23.212.55
09/251,7381,7741,7221,737-0.57%20,800121億202万-3.02%22.922.52
09/211,7221,7611,7141,747+0.58%11,100121億7169万-2.67%23.052.54
09/201,7821,7821,7261,737-2.42%13,300121億202万-3.55%22.922.52
09/191,8001,8241,7351,780-1.11%35,200124億161万-1.44%23.482.58
09/181,7111,8001,6881,800+3.21%15,200125億4096万-0.94%23.752.61
09/141,6861,7451,6321,744+2.05%25,000121億5079万-4.39%23.012.53
09/131,6711,7231,6501,709+1.36%11,900119億694万-6.92%22.552.48
09/121,7021,7021,6241,686+0.12%14,200117億4669万-8.82%22.242.45
09/111,6971,7261,6821,684-2.04%8,700117億3276万-9.61%22.222.44
09/101,7011,7191,6881,719-0.81%5,500119億7661万-8.42%22.682.49
09/071,7511,7561,6791,733-3.24%6,500120億7415万-8.36%22.862.51
09/061,7851,7961,7461,791+0.06%7,800124億7825万-5.93%23.632.6
09/051,8061,8061,7851,790-0.89%1,500124億7128万-6.58%23.612.6
09/041,8291,8311,7851,806-1.2%5,200125億8276万-6.47%23.832.62
09/031,8881,8881,8281,828-3.79%3,700127億3604万-5.92%24.122.65
08/311,8841,9091,8401,900+1.6%21,600132億3768万-2.66%25.072.76
08/301,8991,9101,8251,870-2.55%19,800130億2866万-4.49%24.672.71
08/291,8811,9201,8231,919+2.51%11,200133億7005万-2.34%25.322.78
08/281,9041,9901,8671,872-3.7%5,700130億4259万-5.02%24.72.72
08/271,9871,9871,8671,944+1.83%6,200135億4423万-1.77%25.652.82
08/241,8871,9181,8801,909+5.47%9,200133億38万-3.78%25.182.77
08/231,7361,8301,7361,810+3.31%15,000126億1063万-9.09%23.882.63
08/221,7001,8001,6761,752+0.98%5,700122億653万-12.53%23.112.54
08/211,7301,7401,6951,735-1.98%13,300120億8809万-13.9%22.892.52
08/201,8051,8361,7301,770-3.75%3,000123億3194万-12.68%23.352.57
08/171,8491,8541,8251,839-2.65%4,300128億1268万-9.76%24.262.67
08/161,8701,8891,8101,889+0.48%6,300131億6104万-7.67%24.922.74
08/151,9091,9561,8801,880-7.8%13,700130億9833万-8.38%24.82.73
08/142,0062,0722,0062,039+2.46%3,800142億612万-1.02%26.92.96
08/132,0152,0281,9701,990-2.26%7,900138億6472万-3.44%26.252.89
08/102,0472,0782,0362,036-0.49%5,200141億8521万-1.26%26.862.95
08/092,0372,0462,0372,046+0.49%2,100142億5489万-0.63%26.992.97
08/082,0282,0562,0282,036+0.39%5,900141億8521万-1.12%26.862.95
08/072,0412,0452,0272,028-1.17%1,200141億2948万-1.51%26.752.94
08/062,0202,0522,0202,052-0.44%8,000142億9669万-0.48%27.072.98
08/032,1072,1072,0302,061-2.18%8,800143億5939万-0.39%27.192.99
08/022,0952,1532,0952,107-1.77%4,100146億7989万+1.59%27.83.06
08/012,1502,1502,0902,145+0.75%11,100149億4464万+3.22%28.33.11
07/312,0162,1502,0072,129+4.72%18,300148億3316万+2.45%28.093.09
07/302,0412,0732,0232,033-1.12%5,700141億6431万-2.12%26.822.95
07/272,0422,0732,0422,056+0.15%4,600143億2456万-1.34%27.122.98
07/262,1072,1072,0482,053-0.68%1,700143億366万-1.68%27.082.98
07/252,1082,1082,0462,067-0.58%7,800144億120万-1.2%27.273
07/242,0752,1062,0412,079+0.43%3,300144億8480万-0.72%27.433.02
07/232,0382,0882,0382,070-0.53%2,900144億2210万-1.33%27.313
07/202,0932,0932,0392,081-0.57%6,200144億9874万-1.19%27.453.02
07/192,0632,1012,0502,093+1.45%5,200145億8234万-0.76%27.613.04
07/182,0442,0802,0212,063+0.93%6,000143億7333万-2.41%27.222.99
07/172,0732,0802,0122,044+1.04%4,900142億4095万-3.45%26.972.97
07/132,0502,0712,0232,023-1.32%4,300140億9464万-4.71%26.692.94
07/122,0002,0562,0002,050+0.69%1,500142億8276万-3.71%27.042.97
07/112,0752,0752,0182,036-2.49%4,400141億8521万-4.37%26.862.95
07/102,0582,1272,0492,088+1.46%9,800145億4751万-1.97%27.553.03
07/092,0442,0702,0112,058+1.83%5,400143億3849万-3.2%27.152.99
07/061,9642,0531,9642,021+2.9%23,100140億8071万-4.8%26.662.93
07/052,0202,0201,9541,964-3.06%13,700136億8358万-7.4%25.912.85
07/041,9952,0321,9812,026-0.73%5,200141億1554万-4.52%26.732.94
07/032,0792,1512,0162,041-3.36%14,300142億2005万-3.59%26.932.96
07/022,2312,2312,1122,112-5.33%10,700147億1472万-0.09%27.863.06
06/292,1742,2522,1642,231+1.87%14,900155億4382万+5.68%29.433.24
06/282,1932,1982,1332,190-0.23%8,500152億5816万+4.14%28.893.18
06/272,1762,2292,1302,195+1.81%22,300152億9300万+4.62%28.963.19
06/262,0902,1822,0612,156+2.81%24,200150億2128万+2.96%28.443.13
06/252,2222,2222,0742,097-4.68%34,000146億1021万+0.14%27.663.04
06/222,1702,2192,1572,200+1.38%33,800153億2784万+4.91%29.023.19
06/212,1392,1772,1252,170+1.54%24,500151億1882万+3.58%28.633.15
06/202,1292,1642,0872,137+0.38%15,300148億8890万+2.15%28.193.1
06/192,1412,1722,0882,129-2.11%29,700148億3316万+1.87%28.093.09
06/182,1942,2092,1092,175-3.93%35,600151億5366万+4.17%28.693.16
06/152,1752,2802,1032,264+4.33%33,100157億7374万+8.74%29.873.29
06/142,1672,2532,1652,170-1.36%25,700151億1882万+4.78%28.633.15
06/132,1982,2152,1292,200+2.18%23,200153億2784万+6.49%29.023.19
06/122,1532,2052,1142,153-1.19%27,200150億38万+4.41%28.43.12
06/112,1722,1802,1052,179-0.37%13,300151億8152万+6.29%28.753.16
06/082,0992,2192,0532,187+6.58%28,400152億3726万+7.31%28.853.17
06/072,0952,1202,0522,052+0.2%17,400142億9669万+1.33%27.072.98
06/061,9832,0891,9622,048+2.04%18,200142億6882万+1.64%27.022.97
06/051,9632,1451,9632,007+1.41%41,700139億8317万-0.1%26.482.91
06/041,9272,0001,9071,979+0.61%23,300137億8808万-1.2%26.112.87
06/011,9811,9841,9461,967-0.91%6,100137億448万-1.65%25.952.85
05/311,9111,9981,9111,985+3.82%12,100138億2989万-0.6%26.192.88
05/301,9271,9491,8991,912-2.8%11,900133億2128万-3.92%25.222.77
05/292,0222,0221,9511,967-2.58%9,000137億448万-0.81%25.952.85
05/282,0352,0822,0162,019-0.3%2,500140億6677万+2.38%26.642.93
05/252,0982,0982,0202,025-2.78%12,400141億858万+3.42%26.712.94
05/242,1002,1002,0242,083-0.62%10,000145億1267万+7.26%27.483.02
05/232,1672,1672,0152,096-2.38%18,400146億325万+8.77%27.653.04
05/222,1612,1702,1292,147-1.33%9,600149億5857万+12.29%28.323.12
05/212,1682,2002,1472,176+0.97%14,600151億6062万+14.77%28.713.16
05/182,0662,1682,0662,155+3.81%18,600150億1431万+14.75%28.433.13
05/172,1062,1112,0742,076-0.91%5,500144億6390万+11.61%27.393.01
05/162,1002,1012,0612,095+0.43%10,400145億9628万+13.55%27.643.04
05/152,0392,1132,0352,086+3.17%8,300145億3357万+13.86%27.523.03
05/142,0322,0472,0142,022+1.25%7,000140億8767万+11.1%26.682.93
05/112,0322,0351,9811,997-1.72%18,000139億1349万+10.39%26.352.9
05/102,1002,1062,0312,032-3.61%30,000141億5735万+12.89%26.812.95
05/091,9212,1251,8892,108+14.07%91,400146億8685万+18.03%27.813.06